Börse:
5,140€
0,33%
Echtzeit-Aktienkurs CHINA MOBILE LTD.
Bid:
5,100€
Ask:
5,180€
Aktienkurse zur CHINA MOBILE LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 5,18 | 5,18 | 5,09 | 5,10 | -0,45% | 111.001,00 |
| 17.06.2021 | 5,06 | 5,15 | 5,06 | 5,12 | 1,47% | 149.229,00 |
| 16.06.2021 | 5,15 | 5,15 | 5,05 | 5,05 | -0,43% | 90.401,00 |
| 15.06.2021 | 5,16 | 5,16 | 5,03 | 5,07 | -2,46% | 86.926,00 |
| 14.06.2021 | 5,20 | 5,20 | 5,11 | 5,20 | 0,56% | 24.341,00 |
| 11.06.2021 | 5,20 | 5,20 | 5,13 | 5,17 | 0,56% | 20.313,00 |
| 10.06.2021 | 5,20 | 5,20 | 5,14 | 5,14 | -0,89% | 13.523,00 |
| 09.06.2021 | 5,14 | 5,24 | 5,14 | 5,19 | 0,70% | 18.044,00 |
| 08.06.2021 | 5,20 | 5,20 | 5,08 | 5,15 | 0,21% | 32.142,00 |
| 07.06.2021 | 5,11 | 5,23 | 5,10 | 5,14 | 0,18% | 77.891,00 |
| 04.06.2021 | 5,12 | 5,24 | 5,12 | 5,13 | 0,20% | 28.596,00 |
| 03.06.2021 | 5,14 | 5,19 | 5,10 | 5,12 | -0,39% | 13.884,00 |
| 02.06.2021 | 5,10 | 5,18 | 5,09 | 5,14 | -0,75% | 37.069,00 |
| 01.06.2021 | 5,14 | 5,18 | 5,08 | 5,18 | 1,07% | 17.944,00 |
| 31.05.2021 | 5,17 | 5,17 | 5,08 | 5,13 | -1,84% | 38.786,00 |
| 28.05.2021 | 5,21 | 5,30 | 5,20 | 5,22 | 0,17% | 30.623,00 |
| 27.05.2021 | 5,30 | 5,30 | 5,21 | 5,21 | -1,27% | 18.860,00 |
| 26.05.2021 | 5,20 | 5,32 | 5,20 | 5,28 | -0,15% | 26.465,00 |
| 25.05.2021 | 5,28 | 5,29 | 5,20 | 5,29 | 0,72% | 44.497,00 |
| 21.05.2021 | 5,29 | 5,29 | 5,20 | 5,25 | -0,70% | 17.832,00 |
| 20.05.2021 | 5,25 | 5,30 | 5,23 | 5,29 | -0,17% | 20.238,00 |
| 19.05.2021 | 5,25 | 5,34 | 5,24 | 5,30 | 0,49% | 24.242,00 |
| 18.05.2021 | 5,27 | 5,33 | 5,21 | 5,27 | 1,31% | 26.552,00 |
| 17.05.2021 | 5,20 | 5,28 | 5,14 | 5,20 | 0,02% | 52.168,00 |
| 14.05.2021 | 5,19 | 5,21 | 5,16 | 5,20 | 0,02% | 21.848,00 |
| 13.05.2021 | 5,05 | 5,20 | 5,05 | 5,20 | -0,02% | 26.492,00 |
| 12.05.2021 | 5,20 | 5,24 | 5,17 | 5,20 | 0,19% | 11.356,00 |
| 11.05.2021 | 5,28 | 5,28 | 5,19 | 5,19 | -1,91% | 28.795,00 |
| 10.05.2021 | 5,35 | 5,37 | 5,27 | 5,29 | -1,29% | 46.519,00 |
| 07.05.2021 | 5,40 | 5,41 | 5,34 | 5,36 | -0,30% | 40.783,00 |
| 06.05.2021 | 5,43 | 5,43 | 5,31 | 5,38 | -0,99% | 30.698,00 |
| 05.05.2021 | 5,45 | 5,45 | 5,33 | 5,43 | 1,50% | 12.176,00 |
| 04.05.2021 | 5,35 | 5,41 | 5,30 | 5,35 | -1,94% | 83.550,00 |
| 03.05.2021 | 5,40 | 5,46 | 5,33 | 5,46 | -3,06% | 48.778,00 |
| 30.04.2021 | 5,60 | 5,63 | 5,51 | 5,63 | 1,72% | 17.473,00 |
| 29.04.2021 | 5,61 | 5,63 | 5,49 | 5,53 | -1,64% | 26.299,00 |
| 28.04.2021 | 5,54 | 5,63 | 5,54 | 5,63 | 0,45% | 28.353,00 |
| 27.04.2021 | 5,65 | 5,65 | 5,54 | 5,60 | -0,50% | 24.979,00 |
| 26.04.2021 | 5,61 | 5,63 | 5,47 | 5,63 | 1,06% | 44.801,00 |
| 23.04.2021 | 5,64 | 5,68 | 5,51 | 5,57 | -2,62% | 46.126,00 |
| 22.04.2021 | 5,60 | 5,73 | 5,60 | 5,72 | 3,05% | 56.404,00 |
| 21.04.2021 | 5,60 | 5,65 | 5,50 | 5,55 | 0,89% | 30.957,00 |
| 20.04.2021 | 5,60 | 5,60 | 5,50 | 5,50 | -0,69% | 15.261,00 |
| 19.04.2021 | 5,51 | 5,63 | 5,50 | 5,54 | 0,69% | 17.710,00 |
| 16.04.2021 | 5,60 | 5,60 | 5,50 | 5,50 | 0,22% | 114.041,00 |
| 15.04.2021 | 5,38 | 5,60 | 5,32 | 5,49 | 1,63% | 116.800,00 |
| 14.04.2021 | 5,45 | 5,45 | 5,33 | 5,40 | -0,75% | 58.314,00 |
| 13.04.2021 | 5,40 | 5,46 | 5,35 | 5,44 | 0,80% | 78.714,00 |
| 12.04.2021 | 5,51 | 5,51 | 5,36 | 5,40 | -0,75% | 147.694,00 |
| 09.04.2021 | 5,38 | 5,44 | 5,38 | 5,44 | 0,59% | - |
| 08.04.2021 | 5,46 | 5,47 | 5,40 | 5,41 | -0,72% | - |
| 07.04.2021 | 5,51 | 5,53 | 5,36 | 5,45 | -3,48% | - |
| 06.04.2021 | 5,62 | 5,66 | 5,59 | 5,64 | -0,07% | - |
| 01.04.2021 | 5,60 | 5,71 | 5,56 | 5,65 | 0,24% | - |
| 31.03.2021 | 5,55 | 5,64 | 5,55 | 5,63 | 1,64% | - |
| 30.03.2021 | 5,60 | 5,62 | 5,48 | 5,54 | -1,62% | - |
| 29.03.2021 | 5,55 | 5,65 | 5,54 | 5,63 | 1,51% | 62.725,00 |
| 26.03.2021 | 5,54 | 5,65 | 5,53 | 5,55 | 0,29% | 55.470,00 |
| 25.03.2021 | 5,60 | 5,61 | 5,53 | 5,53 | -3,76% | 117.411,00 |
| 24.03.2021 | 5,71 | 5,82 | 5,70 | 5,75 | 1,55% | 99.304,00 |
| 23.03.2021 | 5,65 | 5,88 | 5,65 | 5,66 | -1,53% | 161.314,00 |
| 22.03.2021 | 5,68 | 5,79 | 5,65 | 5,75 | 2,17% | 81.611,00 |
| 19.03.2021 | 5,70 | 5,70 | 5,60 | 5,63 | -0,95% | 56.351,00 |
| 18.03.2021 | 5,75 | 5,84 | 5,64 | 5,68 | -0,66% | 72.365,00 |
| 17.03.2021 | 5,85 | 5,85 | 5,72 | 5,72 | -2,02% | 17.952,00 |
| 16.03.2021 | 5,79 | 5,84 | 5,74 | 5,84 | 2,46% | 43.384,00 |
| 15.03.2021 | 5,69 | 5,70 | 5,59 | 5,70 | 1,42% | 60.401,00 |
| 12.03.2021 | 5,68 | 5,70 | 5,62 | 5,62 | -3,50% | 137.462,00 |
| 11.03.2021 | 5,75 | 5,86 | 5,75 | 5,82 | 0,31% | 38.903,00 |
| 10.03.2021 | 5,87 | 5,87 | 5,78 | 5,80 | -2,45% | 57.396,00 |
| 09.03.2021 | 5,85 | 6,02 | 5,76 | 5,95 | 0,64% | 86.440,00 |
| 08.03.2021 | 6,08 | 6,08 | 5,91 | 5,91 | -2,28% | 154.848,00 |
| 05.03.2021 | 6,00 | 6,05 | 5,96 | 6,05 | 4,64% | 151.011,00 |
| 04.03.2021 | 5,91 | 5,91 | 5,77 | 5,78 | -3,15% | 67.536,00 |
| 03.03.2021 | 5,96 | 6,02 | 5,92 | 5,97 | 0,88% | 37.734,00 |
| 02.03.2021 | 5,97 | 6,00 | 5,85 | 5,92 | -2,15% | 64.708,00 |
| 01.03.2021 | 5,95 | 6,05 | 5,91 | 6,05 | 6,07% | 134.918,00 |
| 26.02.2021 | 5,68 | 5,72 | 5,61 | 5,70 | 0,00% | 54.389,00 |
| 25.02.2021 | 5,78 | 5,80 | 5,70 | 5,70 | -0,77% | 107.012,00 |
| 24.02.2021 | 5,70 | 5,77 | 5,70 | 5,75 | 0,77% | 38.763,00 |
| 23.02.2021 | 5,85 | 5,89 | 5,70 | 5,70 | -0,94% | 139.808,00 |
| 22.02.2021 | 5,97 | 6,01 | 5,73 | 5,76 | 2,60% | 215.971,00 |
| 19.02.2021 | 5,67 | 5,68 | 5,53 | 5,61 | 5,10% | 168.669,00 |
| 18.02.2021 | 5,45 | 5,49 | 5,30 | 5,34 | 0,72% | 111.288,00 |
| 17.02.2021 | 5,23 | 5,30 | 5,20 | 5,30 | 3,31% | 100.855,00 |
| 16.02.2021 | 5,09 | 5,15 | 5,08 | 5,13 | 0,90% | 70.050,00 |
| 15.02.2021 | 5,08 | 5,19 | 5,08 | 5,08 | -0,86% | 70.254,00 |
| 12.02.2021 | 5,05 | 5,13 | 5,05 | 5,13 | 0,59% | 49.386,00 |
| 11.02.2021 | 5,02 | 5,12 | 5,02 | 5,10 | 1,59% | 37.230,00 |
| 10.02.2021 | 5,00 | 5,02 | 4,97 | 5,02 | -0,04% | 71.404,00 |
| 09.02.2021 | 5,02 | 5,05 | 4,97 | 5,02 | -1,57% | 101.461,00 |
| 08.02.2021 | 5,04 | 5,15 | 5,01 | 5,10 | -0,12% | 140.720,00 |
| 05.02.2021 | 5,10 | 5,14 | 5,07 | 5,11 | -0,43% | 154.587,00 |
| 04.02.2021 | 5,15 | 5,20 | 5,10 | 5,13 | -1,38% | 51.950,00 |
| 03.02.2021 | 5,21 | 5,22 | 5,16 | 5,20 | 1,52% | 49.200,00 |
| 02.02.2021 | 5,19 | 5,20 | 5,10 | 5,12 | -0,54% | 51.617,00 |
| 01.02.2021 | 5,10 | 5,15 | 5,04 | 5,15 | 2,02% | 34.254,00 |
| 29.01.2021 | 5,03 | 5,07 | 4,96 | 5,05 | -0,59% | 32.900,00 |
| 28.01.2021 | 5,05 | 5,08 | 4,90 | 5,08 | 2,59% | 123.660,00 |
| 27.01.2021 | 5,05 | 5,09 | 4,95 | 4,95 | 0,71% | 126.122,00 |